615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,191100,34728734920,4585,4585,4585,4585,0
|
|
20240214,191000,34728734920,4585,4585,4585,4585,0
|
|
20240214,190900,34728734920,4585,4585,4585,4585,0
|
|
20240214,190800,34728734920,4585,4585,4585,4585,0
|
|
20240214,190700,34728734920,4585,4585,4585,4585,0
|
|
20240214,190600,34728734920,4585,4585,4585,4585,0
|
|
20240214,190500,34728734920,4585,4585,4585,4585,0
|
|
20240214,190400,34728734920,4585,4585,4585,4585,0
|
|
20240214,190300,34728734920,4585,4585,4585,4585,0
|
|
20240214,190200,34728734920,4585,4585,4585,4585,0
|
|
20240214,190100,34728734920,4585,4585,4585,4585,0
|
|
20240214,190000,34728734920,4585,4585,4585,4585,0
|
|
20240214,185900,34728734920,4585,4585,4585,4585,0
|
|
20240214,185800,34728734920,4585,4585,4585,4585,0
|
|
20240214,185700,34728734920,4585,4585,4585,4585,0
|
|
20240214,185600,34728734920,4585,4585,4585,4585,0
|
|
20240214,185500,34728734920,4585,4585,4585,4585,0
|
|
20240214,185400,34728734920,4585,4585,4585,4585,0
|
|
20240214,185300,34728734920,4585,4585,4585,4585,0
|
|
20240214,185200,34728734920,4585,4585,4585,4585,0
|
|
20240214,185100,34728734920,4585,4585,4585,4585,0
|
|
20240214,185000,34728734920,4585,4585,4585,4585,0
|
|
20240214,184900,34728734920,4585,4585,4585,4585,0
|
|
20240214,184800,34728734920,4585,4585,4585,4585,0
|
|
20240214,184700,34728734920,4585,4585,4585,4585,0
|
|
20240214,184600,34728734920,4585,4585,4585,4585,0
|
|
20240214,184500,34728734920,4585,4585,4585,4585,0
|
|
20240214,184400,34728734920,4585,4585,4585,4585,0
|
|
20240214,184300,34728734920,4585,4585,4585,4585,0
|
|
20240214,184200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,184100,34728734920,4585,4585,4585,4585,0
|
|
20240214,184000,34728734920,4585,4585,4585,4585,0
|
|
20240214,183900,34728734920,4585,4585,4585,4585,0
|
|
20240214,183800,34728734920,4585,4585,4585,4585,0
|
|
20240214,183700,34728734920,4585,4585,4585,4585,0
|
|
20240214,183600,34728734920,4585,4585,4585,4585,0
|
|
20240214,183500,34728734920,4585,4585,4585,4585,0
|
|
20240214,183400,34728734920,4585,4585,4585,4585,0
|
|
20240214,183300,34728734920,4585,4585,4585,4585,0
|
|
20240214,183200,34728734920,4585,4585,4585,4585,0
|
|
20240214,183100,34728734920,4585,4585,4585,4585,0
|
|
20240214,183000,34728734920,4585,4585,4585,4585,0
|
|
20240214,182900,34728734920,4585,4585,4585,4585,0
|
|
20240214,182800,34728734920,4585,4585,4585,4585,0
|
|
20240214,182700,34728734920,4585,4585,4585,4585,0
|
|
20240214,182600,34728734920,4585,4585,4585,4585,0
|
|
20240214,182500,34728734920,4585,4585,4585,4585,0
|
|
20240214,182400,34728734920,4585,4585,4585,4585,0
|
|
20240214,182300,34728734920,4585,4585,4585,4585,0
|
|
20240214,182200,34728734920,4585,4585,4585,4585,0
|
|
20240214,182100,34728734920,4585,4585,4585,4585,0
|
|
20240214,182000,34728734920,4585,4585,4585,4585,0
|
|
20240214,181900,34728734920,4585,4585,4585,4585,0
|
|
20240214,181800,34728734920,4585,4585,4585,4585,0
|
|
20240214,181700,34728734920,4585,4585,4585,4585,0
|
|
20240214,181600,34728734920,4585,4585,4585,4585,0
|
|
20240214,181500,34728734920,4585,4585,4585,4585,0
|
|
20240214,181400,34728734920,4585,4585,4585,4585,0
|
|
20240214,181300,34728734920,4585,4585,4585,4585,0
|
|
20240214,181200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,181100,34728734920,4585,4585,4585,4585,0
|
|
20240214,181000,34728734920,4585,4585,4585,4585,0
|
|
20240214,180900,34728734920,4585,4585,4585,4585,0
|
|
20240214,180800,34728734920,4585,4585,4585,4585,0
|
|
20240214,180700,34728734920,4585,4585,4585,4585,0
|
|
20240214,180600,34728734920,4585,4585,4585,4585,0
|
|
20240214,180500,34728734920,4585,4585,4585,4585,0
|
|
20240214,180400,34728734920,4585,4585,4585,4585,0
|
|
20240214,180300,34728734920,4585,4585,4585,4585,0
|
|
20240214,180200,34728734920,4585,4585,4585,4585,0
|
|
20240214,180100,34728734920,4585,4585,4585,4585,0
|
|
20240214,180000,34728734920,4585,4585,4585,4585,0
|
|
20240214,175900,34728734920,4585,4585,4585,4585,0
|
|
20240214,175800,34728734920,4585,4585,4585,4585,0
|
|
20240214,175700,34728734920,4585,4585,4585,4585,0
|
|
20240214,175600,34728734920,4585,4585,4585,4585,0
|
|
20240214,175500,34728734920,4585,4585,4585,4585,0
|
|
20240214,175400,34728734920,4585,4585,4585,4585,0
|
|
20240214,175300,34728734920,4585,4585,4585,4585,0
|
|
20240214,175200,34728734920,4585,4585,4585,4585,0
|
|
20240214,175100,34728734920,4585,4585,4585,4585,0
|
|
20240214,175000,34728734920,4585,4585,4585,4585,0
|
|
20240214,174900,34728734920,4585,4585,4585,4585,0
|
|
20240214,174800,34728734920,4585,4585,4585,4585,0
|
|
20240214,174700,34728734920,4585,4585,4585,4585,0
|
|
20240214,174600,34728734920,4585,4585,4585,4585,0
|
|
20240214,174500,34728734920,4585,4585,4585,4585,0
|
|
20240214,174400,34728734920,4585,4585,4585,4585,0
|
|
20240214,174300,34728734920,4585,4585,4585,4585,0
|
|
20240214,174200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,174100,34728734920,4585,4585,4585,4585,0
|
|
20240214,174000,34728734920,4585,4585,4585,4585,0
|
|
20240214,173900,34728734920,4585,4585,4585,4585,0
|
|
20240214,173800,34728734920,4585,4585,4585,4585,0
|
|
20240214,173700,34728734920,4585,4585,4585,4585,0
|
|
20240214,173600,34728734920,4585,4585,4585,4585,0
|
|
20240214,173500,34728734920,4585,4585,4585,4585,0
|
|
20240214,173400,34728734920,4585,4585,4585,4585,0
|
|
20240214,173300,34728734920,4585,4585,4585,4585,0
|
|
20240214,173200,34728734920,4585,4585,4585,4585,0
|
|
20240214,173100,34728734920,4585,4585,4585,4585,0
|
|
20240214,173000,34728734920,4585,4585,4585,4585,0
|
|
20240214,172900,34728734920,4585,4585,4585,4585,0
|
|
20240214,172800,34728734920,4585,4585,4585,4585,0
|
|
20240214,172700,34728734920,4585,4585,4585,4585,0
|
|
20240214,172600,34728734920,4585,4585,4585,4585,0
|
|
20240214,172500,34728734920,4585,4585,4585,4585,0
|
|
20240214,172400,34728734920,4585,4585,4585,4585,0
|
|
20240214,172300,34728734920,4585,4585,4585,4585,0
|
|
20240214,172200,34728734920,4585,4585,4585,4585,0
|
|
20240214,172100,34728734920,4585,4585,4585,4585,0
|
|
20240214,172000,34728734920,4585,4585,4585,4585,0
|
|
20240214,171900,34728734920,4585,4585,4585,4585,0
|
|
20240214,171800,34728734920,4585,4585,4585,4585,0
|
|
20240214,171700,34728734920,4585,4585,4585,4585,0
|
|
20240214,171600,34728734920,4585,4585,4585,4585,0
|
|
20240214,171500,34728734920,4585,4585,4585,4585,0
|
|
20240214,171400,34728734920,4585,4585,4585,4585,0
|
|
20240214,171300,34728734920,4585,4585,4585,4585,0
|
|
20240214,171200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,171100,34728734920,4585,4585,4585,4585,0
|
|
20240214,171000,34728734920,4585,4585,4585,4585,0
|
|
20240214,170900,34728734920,4585,4585,4585,4585,0
|
|
20240214,170800,34728734920,4585,4585,4585,4585,0
|
|
20240214,170700,34728734920,4585,4585,4585,4585,0
|
|
20240214,170600,34728734920,4585,4585,4585,4585,0
|
|
20240214,170500,34728734920,4585,4585,4585,4585,0
|
|
20240214,170400,34728734920,4585,4585,4585,4585,0
|
|
20240214,170300,34728734920,4585,4585,4585,4585,0
|
|
20240214,170200,34728734920,4585,4585,4585,4585,0
|
|
20240214,170100,34728734920,4585,4585,4585,4585,0
|
|
20240214,170000,34728734920,4585,4585,4585,4585,0
|
|
20240214,165900,34728734920,4585,4585,4585,4585,0
|
|
20240214,165800,34728734920,4585,4585,4585,4585,0
|
|
20240214,165700,34728734920,4585,4585,4585,4585,0
|
|
20240214,165600,34728734920,4585,4585,4585,4585,0
|
|
20240214,165500,34728734920,4585,4585,4585,4585,0
|
|
20240214,165400,34728734920,4585,4585,4585,4585,0
|
|
20240214,165300,34728734920,4585,4585,4585,4585,0
|
|
20240214,165200,34728734920,4585,4585,4585,4585,0
|
|
20240214,165100,34728734920,4585,4585,4585,4585,0
|
|
20240214,165000,34728734920,4585,4585,4585,4585,0
|
|
20240214,164900,34728734920,4585,4585,4585,4585,0
|
|
20240214,164800,34728734920,4585,4585,4585,4585,0
|
|
20240214,164700,34728734920,4585,4585,4585,4585,0
|
|
20240214,164600,34728734920,4585,4585,4585,4585,0
|
|
20240214,164500,34728734920,4585,4585,4585,4585,0
|
|
20240214,164400,34728734920,4585,4585,4585,4585,0
|
|
20240214,164300,34728734920,4585,4585,4585,4585,0
|
|
20240214,164200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,164100,34728734920,4585,4585,4585,4585,0
|
|
20240214,164000,34728734920,4585,4585,4585,4585,0
|
|
20240214,163900,34728734920,4585,4585,4585,4585,0
|
|
20240214,163800,34728734920,4585,4585,4585,4585,0
|
|
20240214,163700,34728734920,4585,4585,4585,4585,0
|
|
20240214,163600,34728734920,4585,4585,4585,4585,0
|
|
20240214,163500,34728734920,4585,4585,4585,4585,0
|
|
20240214,163400,34728734920,4585,4585,4585,4585,0
|
|
20240214,163300,34728734920,4585,4585,4585,4585,0
|
|
20240214,163200,34728734920,4585,4585,4585,4585,0
|
|
20240214,163100,34728734920,4585,4585,4585,4585,0
|
|
20240214,163000,34728734920,4585,4585,4585,4585,0
|
|
20240214,162900,34728734920,4585,4585,4585,4585,0
|
|
20240214,162800,34728734920,4585,4585,4585,4585,0
|
|
20240214,162700,34728734920,4585,4585,4585,4585,0
|
|
20240214,162600,34728734920,4585,4585,4585,4585,0
|
|
20240214,162500,34728734920,4585,4585,4585,4585,0
|
|
20240214,162400,34728734920,4585,4585,4585,4585,0
|
|
20240214,162300,34728734920,4585,4585,4585,4585,0
|
|
20240214,162200,34728734920,4585,4585,4585,4585,0
|
|
20240214,162100,34728734920,4585,4585,4585,4585,0
|
|
20240214,162000,34728734920,4585,4585,4585,4585,0
|
|
20240214,161900,34728734920,4585,4585,4585,4585,0
|
|
20240214,161800,34728734920,4585,4585,4585,4585,0
|
|
20240214,161700,34728734920,4585,4585,4585,4585,0
|
|
20240214,161600,34728734920,4585,4585,4585,4585,0
|
|
20240214,161500,34728734920,4585,4585,4585,4585,0
|
|
20240214,161400,34728734920,4585,4585,4585,4585,0
|
|
20240214,161300,34728734920,4585,4585,4585,4585,0
|
|
20240214,161200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,161100,34728734920,4585,4585,4585,4585,0
|
|
20240214,161000,34728734920,4585,4585,4585,4585,0
|
|
20240214,160900,34728734920,4585,4585,4585,4585,0
|
|
20240214,160800,34728734920,4585,4585,4585,4585,0
|
|
20240214,160700,34728734920,4585,4585,4585,4585,0
|
|
20240214,160600,34728734920,4585,4585,4585,4585,0
|
|
20240214,160500,34728734920,4585,4585,4585,4585,0
|
|
20240214,160400,34728734920,4585,4585,4585,4585,0
|
|
20240214,160300,34728734920,4585,4585,4585,4585,0
|
|
20240214,160200,34728734920,4585,4585,4585,4585,0
|
|
20240214,160100,34728734920,4585,4585,4585,4585,0
|
|
20240214,160000,34728734920,4585,4585,4585,4585,0
|
|
20240214,155900,34728734920,4585,4585,4585,4585,0
|
|
20240214,155800,34728734920,4585,4585,4585,4585,0
|
|
20240214,155700,34728734920,4585,4585,4585,4585,0
|
|
20240214,155600,34728734920,4585,4585,4585,4585,0
|
|
20240214,155500,34728734920,4585,4585,4585,4585,0
|
|
20240214,155400,34728734920,4585,4585,4585,4585,0
|
|
20240214,155300,34728734920,4585,4585,4585,4585,0
|
|
20240214,155200,34728734920,4585,4585,4585,4585,0
|
|
20240214,155100,34728734920,4585,4585,4585,4585,0
|
|
20240214,155000,34728734920,4585,4585,4585,4585,0
|
|
20240214,154900,34728734920,4585,4585,4585,4585,0
|
|
20240214,154800,34728734920,4585,4585,4585,4585,0
|
|
20240214,154700,34728734920,4585,4585,4585,4585,0
|
|
20240214,154600,34728734920,4585,4585,4585,4585,0
|
|
20240214,154500,34728734920,4585,4585,4585,4585,0
|
|
20240214,154400,34728734920,4585,4585,4585,4585,0
|
|
20240214,154300,34728734920,4585,4585,4585,4585,0
|
|
20240214,154200,34728734920,4585,4585,4585,4585,73521
|
|
20240214,154100,34728734920,4585,4585,4585,4585,0
|
|
20240214,154000,34728734920,4585,4585,4585,4585,0
|
|
20240214,153900,34728734920,4585,4585,4585,4585,0
|
|
20240214,153800,34728734920,4585,4585,4585,4585,0
|
|
20240214,153700,34728734920,4585,4585,4585,4585,0
|
|
20240214,153600,34728734920,4585,4585,4585,4585,0
|
|
20240214,153500,34728734920,4585,4585,4585,4585,0
|
|
20240214,153400,34728734920,4585,4585,4585,4585,0
|
|
20240214,153300,34728734920,4585,4585,4585,4585,0
|
|
20240214,153200,34728734920,4585,4585,4585,4585,0
|
|
20240214,153100,34728734920,4585,4585,4585,4585,0
|
|
20240214,153000,34728734920,4585,4585,4585,4585,73521
|
|
20240214,152900,34391641135,4565,4565,4565,4565,0
|
|
20240214,152800,34391641135,4565,4565,4565,4565,0
|
|
20240214,152700,34391641135,4565,4565,4565,4565,0
|
|
20240214,152600,34391641135,4565,4565,4565,4565,0
|
|
20240214,152500,34391641135,4565,4565,4565,4565,0
|
|
20240214,152400,34391641135,4565,4565,4565,4565,0
|
|
20240214,152300,34391641135,4565,4565,4565,4565,0
|
|
20240214,152200,34391641135,4565,4565,4565,4565,0
|
|
20240214,152100,34391641135,4565,4565,4565,4565,0
|
|
20240214,152000,34391641135,4565,4565,4565,4565,0
|
|
20240214,151900,34391641135,4565,4565,4565,4555,10675
|
|
20240214,151800,34342966785,4560,4565,4570,4560,7305
|
|
20240214,151700,34309620215,4570,4570,4570,4560,8146
|
|
20240214,151600,34272412895,4565,4575,4575,4565,4267
|
|
20240214,151500,34252912815,4575,4565,4575,4565,6993
|
|
20240214,151400,34220962335,4565,4560,4565,4560,6855
|
|
20240214,151300,34189685305,4560,4555,4560,4555,8417
|
|
20240214,151200,34151340615,4555,4550,4555,4550,6739
|
|
20240214,151100,34120656825,4550,4550,4550,4545,3561
|
|
20240214,151000,34104456510,4550,4550,4555,4545,6321
|
|
20240214,150900,34075696295,4555,4550,4560,4550,5615
|
|
20240214,150800,34050137560,4560,4570,4575,4550,15091
|
|
20240214,150700,33981200560,4570,4565,4570,4550,12262
|
|
20240214,150600,33925239005,4565,4540,4565,4540,14931
|
|
20240214,150500,33857284630,4540,4535,4545,4535,1356
|
|
20240214,150400,33851125200,4535,4525,4545,4525,12611
|
|
20240214,150300,33793994055,4525,4520,4525,4515,6558
|
|
20240214,150200,33764344805,4520,4520,4525,4515,3686
|
|
20240214,150100,33747686980,4520,4510,4520,4505,3048
|
|
20240214,150000,33733925355,4510,4500,4510,4500,4359
|
|
20240214,145900,33714295595,4500,4510,4510,4500,4318
|
|
20240214,145800,33694846560,4510,4505,4510,4505,3417
|
|
20240214,145700,33679447685,4500,4505,4510,4500,4635
|
|
20240214,145600,33658579620,4510,4510,4510,4505,4212
|
|
20240214,145500,33639588720,4510,4505,4515,4505,1999
|
|
20240214,145400,33630578530,4510,4515,4515,4510,2888
|
|
20240214,145300,33617551670,4515,4510,4520,4510,1266
|
|
20240214,145200,33611833745,4505,4505,4510,4505,3921
|
|
20240214,145100,33594157305,4505,4490,4505,4490,4599
|
|
20240214,145000,33573459675,4495,4495,4500,4490,10288
|
|
20240214,144900,33527211655,4495,4500,4505,4495,3579
|
|
20240214,144800,33511112725,4500,4510,4510,4500,9132
|
|
20240214,144700,33470010315,4510,4505,4510,4505,6474
|
|
20240214,144600,33440838870,4505,4510,4510,4500,6013
|
|
20240214,144500,33413761035,4510,4520,4520,4510,5383
|
|
20240214,144400,33389469905,4515,4515,4520,4515,1995
|
|
20240214,144300,33380460425,4515,4520,4520,4510,829
|
|
20240214,144200,33376717425,4520,4510,4520,4510,4153
|
|
20240214,144100,33357953895,4510,4520,4525,4505,10104
|
|
20240214,144000,33312365885,4520,4530,4530,4520,3527
|
|
20240214,143900,33296403420,4530,4520,4530,4520,10218
|
|
20240214,143800,33250202700,4520,4535,4535,4520,8662
|
|
20240214,143700,33210991770,4535,4535,4535,4535,3674
|
|
20240214,143600,33194330180,4535,4540,4540,4530,12293
|
|
20240214,143500,33138608315,4535,4545,4545,4535,2798
|
|
20240214,143400,33125901595,4545,4545,4555,4545,9729
|
|
20240214,143300,33081674610,4545,4550,4550,4545,3905
|
|
20240214,143200,33063925560,4550,4545,4555,4545,4833
|
|
20240214,143100,33041931040,4545,4550,4560,4540,11710
|
|
20240214,143000,32988687070,4550,4545,4555,4545,6711
|
|
20240214,142900,32958141145,4550,4550,4555,4545,4451
|
|
20240214,142800,32937890545,4550,4565,4565,4540,8687
|
|
20240214,142700,32898351005,4565,4570,4570,4560,2009
|
|
20240214,142600,32889181200,4565,4565,4570,4560,2478
|
|
20240214,142500,32877869015,4565,4570,4575,4565,2986
|
|
20240214,142400,32864226345,4570,4575,4575,4570,3223
|
|
20240214,142300,32849494775,4575,4570,4575,4570,8681
|
|
20240214,142200,32809791265,4570,4565,4570,4565,3961
|
|
20240214,142100,32791694200,4565,4575,4575,4565,4329
|
|
20240214,142000,32771914530,4570,4565,4575,4565,4350
|
|
20240214,141900,32752034345,4565,4560,4565,4555,5632
|
|
20240214,141800,32726364970,4560,4560,4565,4560,3176
|
|
20240214,141700,32711875185,4560,4560,4565,4560,2250
|
|
20240214,141600,32701614950,4560,4570,4570,4560,1804
|
|
20240214,141500,32693381240,4570,4570,4570,4555,2713
|
|
20240214,141400,32680999710,4570,4575,4580,4570,8127
|
|
20240214,141300,32643832960,4575,4565,4575,4565,13965
|
|
20240214,141200,32579985215,4565,4560,4565,4550,6018
|
|
20240214,141100,32552542925,4555,4540,4555,4540,4218
|
|
20240214,141000,32533344285,4555,4545,4555,4540,10088
|
|
20240214,140900,32487448965,4545,4545,4550,4545,1861
|
|
20240214,140800,32478987970,4540,4545,4545,4540,5127
|
|
20240214,140700,32455707305,4540,4555,4560,4540,4332
|
|
20240214,140600,32436001690,4555,4555,4560,4550,2404
|
|
20240214,140500,32425047450,4550,4555,4555,4550,2156
|
|
20240214,140400,32415228485,4545,4540,4550,4540,3628
|
|
20240214,140300,32398735385,4540,4550,4550,4540,2761
|
|
20240214,140200,32386184080,4545,4545,4555,4545,5074
|
|
20240214,140100,32363096700,4550,4550,4550,4540,4151
|
|
20240214,140000,32344224615,4550,4545,4550,4545,1619
|
|
20240214,135900,32336864935,4550,4545,4550,4545,1482
|
|
20240214,135800,32330126010,4540,4540,4555,4530,8402
|
|
20240214,135700,32291984820,4540,4550,4555,4535,15059
|
|
20240214,135600,32223546140,4550,4560,4560,4550,16373
|
|
20240214,135500,32148951945,4560,4540,4560,4540,15376
|
|
20240214,135400,32078977950,4540,4535,4545,4535,9916
|
|
20240214,135300,32033966965,4535,4540,4545,4530,12610
|
|
20240214,135200,31976763125,4540,4515,4540,4505,13642
|
|
20240214,135100,31915009335,4510,4495,4510,4490,5859
|
|
20240214,135000,31888658660,4500,4505,4510,4495,14726
|
|
20240214,134900,31822385210,4505,4505,4510,4505,3978
|
|
20240214,134800,31804458585,4510,4510,4515,4510,230
|
|
20240214,134700,31803421280,4510,4510,4515,4510,961
|
|
20240214,134600,31799082865,4510,4505,4515,4500,4971
|
|
20240214,134500,31776692535,4505,4520,4520,4500,3539
|
|
20240214,134400,31760745185,4520,4515,4520,4515,2050
|
|
20240214,134300,31751485410,4515,4505,4515,4500,2145
|
|
20240214,134200,31741819710,4505,4530,4530,4500,8310
|
|
20240214,134100,31704334360,4530,4530,4530,4520,6670
|
|
20240214,134000,31674154620,4530,4510,4530,4505,12295
|
|
20240214,133900,31618555615,4510,4510,4510,4505,766
|
|
20240214,133800,31615101115,4510,4500,4510,4500,2247
|
|
20240214,133700,31604975325,4505,4505,4515,4500,5174
|
|
20240214,133600,31581658210,4510,4500,4510,4500,5404
|
|
20240214,133500,31557315975,4505,4490,4505,4490,4384
|
|
20240214,133400,31537609680,4495,4505,4505,4485,20947
|
|
20240214,133300,31443495060,4505,4515,4515,4500,5063
|
|
20240214,133200,31420670755,4515,4510,4515,4500,5474
|
|
20240214,133100,31396011655,4510,4495,4510,4480,16158
|
|
20240214,133000,31323441220,4495,4485,4500,4480,21328
|
|
20240214,132900,31227767855,4485,4500,4505,4485,32648
|
|
20240214,132800,31081041385,4500,4510,4530,4495,51754
|
|
20240214,132700,30847507285,4510,4515,4520,4475,113764
|
|
20240214,132600,30335873685,4515,4620,4625,4500,183321
|
|
20240214,132500,29500784680,4620,4670,4690,4615,193079
|
|
20240214,132400,28601489420,4670,4635,4670,4615,285990
|
|
20240214,132300,27271508680,4640,4555,4655,4555,232369
|
|
20240214,132200,26199862390,4560,4555,4560,4540,16209
|
|
20240214,132100,26126112665,4555,4545,4555,4545,23037
|
|
20240214,132000,26021285530,4550,4535,4550,4530,14738
|
|
20240214,131900,25954388055,4535,4545,4545,4530,5245
|
|
20240214,131800,25930591500,4545,4550,4550,4535,5088
|
|
20240214,131700,25907481690,4550,4550,4560,4540,14779
|
|
20240214,131600,25840261275,4560,4545,4565,4540,44581
|
|
20240214,131500,25637320005,4540,4510,4540,4510,18890
|
|
20240214,131400,25551757915,4510,4525,4525,4510,5472
|
|
20240214,131300,25527040810,4525,4525,4530,4515,8565
|
|
20240214,131200,25488288665,4530,4530,4540,4525,23348
|
|
20240214,131100,25382440530,4530,4515,4530,4505,28582
|
|
20240214,131000,25253225570,4515,4500,4515,4495,23702
|
|
20240214,130900,25146391775,4500,4500,4500,4495,6192
|
|
20240214,130800,25118552020,4500,4495,4500,4495,3460
|
|
20240214,130700,25102997580,4495,4485,4495,4480,3743
|
|
20240214,130600,25086211905,4490,4485,4490,4480,2706
|
|
20240214,130500,25074080540,4485,4485,4485,4480,1268
|
|
20240214,130400,25068393810,4485,4475,4490,4475,5028
|
|
20240214,130300,25045853615,4475,4475,4480,4470,2738
|
|
20240214,130200,25033605890,4480,4470,4480,4470,103
|
|
20240214,130100,25033145230,4480,4475,4485,4470,3103
|
|
20240214,130000,25019251940,4475,4480,4485,4465,4178
|
|
20240214,125900,25000582685,4480,4480,4485,4480,1312
|
|
20240214,125800,24994704690,4480,4470,4480,4470,2077
|
|
20240214,125700,24985417135,4470,4470,4470,4465,931
|
|
20240214,125600,24981255650,4470,4470,4475,4465,1012
|
|
20240214,125500,24976733800,4475,4480,4480,4465,2120
|
|
20240214,125400,24967254000,4475,4470,4475,4460,7217
|
|
20240214,125300,24935005955,4475,4465,4475,4465,2707
|
|
20240214,125200,24922914060,4465,4465,4465,4460,1064
|
|
20240214,125100,24918164300,4460,4460,4465,4455,1356
|
|
20240214,125000,24912116900,4465,4455,4465,4455,1446
|
|
20240214,124900,24905668625,4460,4445,4460,4445,3392
|
|
20240214,124800,24890580645,4440,4440,4445,4440,755
|
|
20240214,124700,24887228435,4440,4445,4445,4440,2668
|
|
20240214,124600,24875382125,4440,4445,4445,4435,2517
|
|
20240214,124500,24864208090,4440,4440,4445,4440,2233
|
|
20240214,124400,24854292940,4440,4440,4445,4435,2646
|
|
20240214,124300,24842542660,4440,4450,4450,4440,10193
|
|
20240214,124200,24797255925,4450,4450,4450,4445,2710
|
|
20240214,124100,24785198120,4445,4450,4450,4445,1307
|
|
20240214,124000,24779384390,4450,4445,4450,4445,654
|
|
20240214,123900,24776476905,4440,4450,4450,4440,3257
|
|
20240214,123800,24761996825,4450,4455,4455,4450,3281
|
|
20240214,123700,24747394350,4455,4455,4455,4450,813
|
|
20240214,123600,24743775185,4455,4450,4455,4450,92
|
|
20240214,123500,24743365725,4455,4460,4460,4455,3246
|
|
20240214,123400,24728904200,4460,4465,4465,4455,1034
|
|
20240214,123300,24724297485,4455,4460,4470,4455,3229
|
|
20240214,123200,24709899125,4470,4460,4470,4460,16
|
|
20240214,123100,24709827615,4470,4455,4470,4450,1110
|
|
20240214,123000,24704883090,4455,4450,4455,4445,1493
|
|
20240214,122900,24698241485,4450,4440,4450,4440,3482
|
|
20240214,122800,24682769700,4440,4435,4440,4435,3257
|
|
20240214,122700,24668310125,4435,4435,4440,4430,2100
|
|
20240214,122600,24658997795,4435,4440,4440,4435,1636
|
|
20240214,122500,24651741970,4440,4430,4440,4430,2593
|
|
20240214,122400,24640239895,4435,4440,4440,4430,2098
|
|
20240214,122300,24630935715,4440,4435,4440,4430,2016
|
|
20240214,122200,24621994920,4440,4440,4440,4435,6196
|
|
20240214,122100,24594512930,4440,4440,4440,4435,1295
|
|
20240214,122000,24588764660,4440,4440,4440,4435,256
|
|
20240214,121900,24587628665,4440,4445,4445,4430,11920
|
|
20240214,121800,24534746735,4445,4445,4450,4445,1026
|
|
20240214,121700,24530185980,4450,4445,4450,4440,3458
|
|
20240214,121600,24514825220,4445,4440,4450,4440,1905
|
|
20240214,121500,24506358300,4450,4470,4470,4445,20386
|
|
20240214,121400,24415642085,4470,4465,4470,4455,2607
|
|
20240214,121300,24404007910,4465,4465,4465,4460,1735
|
|
20240214,121200,24396265435,4465,4465,4465,4455,681
|
|
20240214,121100,24393228880,4460,4470,4470,4460,2046
|
|
20240214,121000,24384094320,4475,4470,4475,4470,2290
|
|
20240214,120900,24373856190,4475,4480,4480,4475,14
|
|
20240214,120800,24373793515,4480,4465,4480,4465,1447
|
|
20240214,120700,24367322760,4465,4460,4465,4450,10319
|
|
20240214,120600,24321334890,4460,4465,4470,4460,2943
|
|
20240214,120500,24308196350,4470,4475,4475,4470,32
|
|
20240214,120400,24308053200,4470,4470,4470,4465,1592
|
|
20240214,120300,24300937280,4470,4470,4475,4465,626
|
|
20240214,120200,24298139120,4470,4470,4475,4470,1403
|
|
20240214,120100,24291866175,4475,4475,4475,4475,136
|
|
20240214,120000,24291257575,4480,4475,4480,4470,316
|
|
20240214,115900,24289843970,4480,4485,4490,4465,9492
|
|
20240214,115800,24247382755,4480,4485,4485,4480,312
|
|
20240214,115700,24245983945,4485,4485,4485,4485,23
|
|
20240214,115600,24245880790,4485,4475,4485,4475,1218
|
|
20240214,115500,24240423660,4480,4475,4480,4470,435
|
|
20240214,115400,24238476580,4480,4475,4480,4470,4208
|
|
20240214,115300,24219649760,4480,4480,4480,4480,120
|
|
20240214,115200,24219112160,4480,4480,4480,4470,37
|
|
20240214,115100,24218946420,4470,4475,4480,4470,3187
|
|
20240214,115000,24204690795,4480,4475,4480,4470,2093
|
|
20240214,114900,24195325670,4480,4480,4480,4475,883
|
|
20240214,114800,24191372865,4480,4485,4485,4475,3619
|
|
20240214,114700,24175160475,4480,4485,4490,4480,844
|
|
20240214,114600,24171374290,4490,4485,4490,4485,506
|
|
20240214,114500,24169104745,4485,4490,4490,4480,4039
|
|
20240214,114400,24151007400,4495,4490,4495,4475,10009
|
|
20240214,114300,24106135180,4490,4500,4500,4490,7086
|
|
20240214,114200,24074295070,4500,4505,4505,4490,4741
|
|
20240214,114100,24052963695,4505,4500,4505,4500,2803
|
|
20240214,114000,24040350015,4500,4495,4505,4490,14093
|
|
20240214,113900,23976973280,4495,4495,4495,4490,3779
|
|
20240214,113800,23960001880,4485,4490,4495,4480,11233
|
|
20240214,113700,23909577375,4490,4490,4495,4480,6393
|
|
20240214,113600,23880872750,4490,4480,4490,4480,5913
|
|
20240214,113500,23854367315,4480,4475,4480,4475,1105
|
|
20240214,113400,23849422385,4475,4470,4475,4470,2121
|
|
20240214,113300,23839931445,4470,4470,4470,4465,1564
|
|
20240214,113200,23832941550,4470,4470,4475,4465,201
|
|
20240214,113100,23832043150,4465,4475,4475,4465,1737
|
|
20240214,113000,23824275420,4475,4470,4475,4465,644
|
|
20240214,112900,23821395970,4470,4475,4475,4470,2032
|
|
20240214,112800,23812312065,4475,4470,4475,4470,1872
|
|
20240214,112700,23803939215,4475,4470,4475,4470,1749
|
|
20240214,112600,23796118785,4470,4465,4470,4465,4742
|
|
20240214,112500,23774935495,4465,4445,4465,4445,14293
|
|
20240214,112400,23711288495,4445,4440,4445,4435,2968
|
|
20240214,112300,23698110760,4435,4435,4440,4435,1133
|
|
20240214,112200,23693085770,4440,4440,4440,4435,456
|
|
20240214,112100,23691063050,4440,4435,4440,4435,673
|
|
20240214,112000,23688076250,4440,4440,4440,4440,100
|
|
20240214,111900,23687632250,4445,4440,4445,4430,11485
|
|
20240214,111800,23636712075,4445,4445,4445,4435,464
|
|
20240214,111700,23634651245,4445,4435,4445,4435,1030
|
|
20240214,111600,23630079235,4445,4435,4445,4435,1369
|
|
20240214,111500,23624000600,4445,4450,4450,4435,141
|
|
20240214,111400,23623374360,4445,4440,4455,4440,2376
|
|
20240214,111300,23612818900,4450,4440,4455,4440,1332
|
|
20240214,111200,23606898170,4455,4445,4455,4440,1291
|
|
20240214,111100,23601164040,4450,4450,4450,4440,1275
|
|
20240214,111000,23595491630,4450,4450,4450,4440,358
|
|
20240214,110900,23593900765,4450,4445,4450,4440,1503
|
|
20240214,110800,23587220925,4440,4440,4440,4435,4332
|
|
20240214,110700,23567989070,4440,4440,4440,4435,2829
|
|
20240214,110600,23555440690,4440,4435,4440,4435,3271
|
|
20240214,110500,23540930715,4440,4435,4440,4435,1418
|
|
20240214,110400,23534638370,4440,4440,4445,4435,649
|
|
20240214,110300,23531756995,4440,4440,4445,4435,6710
|
|
20240214,110200,23501996155,4445,4440,4450,4435,5941
|
|
20240214,110100,23475622725,4445,4445,4460,4440,5411
|
|
20240214,110000,23451562870,4440,4450,4460,4440,5137
|
|
20240214,105900,23428710080,4460,4450,4465,4450,6617
|
|
20240214,105800,23399205515,4455,4445,4460,4440,3124
|
|
20240214,105700,23385304080,4445,4435,4445,4435,1168
|
|
20240214,105600,23380121210,4435,4440,4440,4430,7871
|
|
20240214,105500,23345214395,4435,4435,4440,4435,2920
|
|
20240214,105400,23332262975,4435,4445,4445,4435,672
|
|
20240214,105300,23329279790,4445,4445,4445,4440,1669
|
|
20240214,105200,23321868835,4445,4440,4445,4440,1542
|
|
20240214,105100,23315022285,4440,4445,4450,4440,3662
|
|
20240214,105000,23298732040,4450,4460,4460,4450,5372
|
|
20240214,104900,23274822300,4460,4455,4465,4455,2543
|
|
20240214,104800,23263482455,4460,4460,4460,4450,655
|
|
20240214,104700,23260564030,4465,4465,4470,4450,1461
|
|
20240214,104600,23254044040,4465,4470,4470,4455,2462
|
|
20240214,104500,23243065955,4460,4480,4480,4460,3512
|
|
20240214,104400,23227373660,4475,4470,4480,4465,10612
|
|
20240214,104300,23179889995,4470,4435,4480,4435,20381
|
|
20240214,104200,23088942480,4435,4430,4435,4425,1899
|
|
20240214,104100,23080528415,4425,4425,4435,4420,6831
|
|
20240214,104000,23050264965,4420,4420,4430,4415,11400
|
|
20240214,103900,22999867595,4425,4430,4430,4420,4120
|
|
20240214,103800,22981636435,4430,4430,4435,4425,1027
|
|
20240214,103700,22977088245,4425,4420,4425,4415,7071
|
|
20240214,103600,22945834130,4420,4420,4425,4420,7847
|
|
20240214,103500,22911149485,4420,4425,4430,4420,3333
|
|
20240214,103400,22896408995,4430,4420,4430,4420,778
|
|
20240214,103300,22892967725,4430,4430,4430,4420,2554
|
|
20240214,103200,22881660555,4420,4425,4425,4420,8173
|
|
20240214,103100,22845522205,4430,4435,4435,4425,1262
|
|
20240214,103000,22839932860,4430,4430,4435,4425,3162
|
|
20240214,102900,22825924815,4430,4425,4430,4425,1803
|
|
20240214,102800,22817943235,4425,4415,4425,4415,6841
|
|
20240214,102700,22787696075,4420,4410,4420,4410,10347
|
|
20240214,102600,22742029860,4410,4415,4420,4410,7079
|
|
20240214,102500,22710775800,4415,4420,4420,4410,5518
|
|
20240214,102400,22686415525,4420,4415,4420,4415,10998
|
|
20240214,102300,22637841925,4420,4420,4425,4415,6566
|
|
20240214,102200,22608818755,4420,4415,4430,4410,20154
|
|
20240214,102100,22519863125,4415,4430,4435,4415,25896
|
|
20240214,102000,22405457190,4430,4430,4435,4425,3549
|
|
20240214,101900,22389735560,4430,4430,4440,4430,5852
|
|
20240214,101800,22363796310,4435,4445,4445,4425,4162
|
|
20240214,101700,22345342790,4445,4430,4450,4415,10205
|
|
20240214,101600,22300193965,4430,4445,4450,4420,49668
|
|
20240214,101500,22080290825,4440,4460,4460,4440,10504
|
|
20240214,101400,22033553515,4455,4465,4465,4450,1579
|
|
20240214,101300,22026513405,4465,4465,4465,4450,6226
|
|
20240214,101200,21998778190,4470,4475,4475,4460,8114
|
|
20240214,101100,21962522220,4475,4480,4480,4470,4789
|
|
20240214,101000,21941086625,4475,4475,4485,4470,7947
|
|
20240214,100900,21905525450,4475,4470,4480,4460,2509
|
|
20240214,100800,21894304950,4475,4460,4475,4450,11688
|
|
20240214,100700,21842171450,4460,4450,4460,4450,2965
|
|
20240214,100600,21828967255,4450,4440,4450,4435,5605
|
|
20240214,100500,21804076120,4440,4450,4465,4440,9411
|
|
20240214,100400,21762222090,4450,4445,4460,4440,9024
|
|
20240214,100300,21722046030,4440,4445,4455,4430,9202
|
|
20240214,100200,21681171135,4430,4455,4460,4425,76987
|
|
20240214,100100,21339096175,4460,4465,4465,4455,13839
|
|
20240214,100000,21277354410,4465,4475,4475,4465,8635
|
|
20240214,095900,21238753655,4475,4480,4480,4470,12944
|
|
20240214,095800,21180827040,4480,4460,4480,4455,22447
|
|
20240214,095700,21080656485,4460,4470,4480,4460,21351
|
|
20240214,095600,20985297435,4470,4480,4485,4470,19353
|
|
20240214,095500,20898683105,4485,4500,4500,4480,23862
|
|
20240214,095400,20791625035,4500,4505,4515,4495,23427
|
|
20240214,095300,20686224390,4510,4510,4515,4500,10823
|
|
20240214,095200,20637455415,4510,4515,4515,4505,3804
|
|
20240214,095100,20620296580,4510,4505,4515,4500,11058
|
|
20240214,095000,20570478910,4510,4505,4510,4505,1505
|
|
20240214,094900,20563694800,4510,4505,4510,4500,2278
|
|
20240214,094800,20553433160,4500,4510,4510,4495,14488
|
|
20240214,094700,20488224235,4500,4515,4520,4495,16632
|
|
20240214,094600,20413267200,4505,4495,4515,4495,10055
|
|
20240214,094500,20368019215,4495,4480,4500,4480,20598
|
|
20240214,094400,20275602110,4480,4480,4495,4475,20313
|
|
20240214,094300,20184518450,4470,4500,4500,4470,31793
|
|
20240214,094200,20041988120,4495,4500,4510,4495,22666
|
|
20240214,094100,19939966205,4505,4500,4515,4495,17980
|
|
20240214,094000,19858969455,4500,4465,4510,4445,35177
|
|
20240214,093900,19701131790,4465,4520,4525,4460,107382
|
|
20240214,093800,19218357935,4520,4530,4535,4520,18253
|
|
20240214,093700,19135808495,4530,4535,4540,4525,19090
|
|
20240214,093600,19049312170,4535,4545,4555,4530,11819
|
|
20240214,093500,18995651015,4545,4540,4545,4535,6452
|
|
20240214,093400,18966353095,4540,4540,4540,4530,4702
|
|
20240214,093300,18945027915,4535,4545,4545,4530,5236
|
|
20240214,093200,18921277210,4545,4525,4555,4515,20397
|
|
20240214,093100,18828975080,4525,4535,4540,4520,34502
|
|
20240214,093000,18672679860,4535,4535,4540,4530,17890
|
|
20240214,092900,18591562510,4535,4550,4555,4535,17929
|
|
20240214,092800,18510145145,4540,4540,4550,4530,40086
|
|
20240214,092700,18328329355,4540,4585,4590,4540,45104
|
|
20240214,092600,18122265460,4585,4580,4590,4570,14172
|
|
20240214,092500,18057302995,4585,4560,4585,4545,48491
|
|
20240214,092400,17836339320,4555,4585,4590,4555,51975
|
|
20240214,092300,17599004135,4590,4565,4595,4560,28889
|
|
20240214,092200,17466714850,4560,4575,4590,4560,27396
|
|
20240214,092100,17341491495,4590,4575,4590,4560,32396
|
|
20240214,092000,17193350905,4575,4560,4580,4555,28087
|
|
20240214,091900,17065021210,4560,4570,4570,4500,121255
|
|
20240214,091800,16514974405,4565,4660,4665,4530,241921
|
|
20240214,091700,15407281500,4660,4695,4705,4655,41757
|
|
20240214,091600,15211930365,4695,4680,4705,4670,56779
|
|
20240214,091500,14945827690,4675,4645,4690,4640,36246
|
|
20240214,091400,14776324345,4650,4705,4710,4640,94779
|
|
20240214,091300,14333947380,4710,4730,4745,4695,50755
|
|
20240214,091200,14094290920,4735,4695,4735,4665,100099
|
|
20240214,091100,13624852165,4695,4685,4720,4680,52532
|
|
20240214,091000,13377860800,4690,4715,4720,4680,92208
|
|
20240214,090900,12944918855,4720,4735,4740,4690,109851
|
|
20240214,090800,12427715465,4730,4760,4800,4680,381566
|
|
20240214,090700,10617227340,4755,4760,4765,4700,257124
|
|
20240214,090600,9398296915,4760,4675,4770,4635,423586
|
|
20240214,090500,7396952935,4675,4620,4735,4620,484807
|
|
20240214,090400,5120682995,4620,4550,4625,4545,85207
|
|
20240214,090300,4729795820,4545,4605,4610,4545,139778
|
|
20240214,090200,4090544445,4600,4600,4620,4580,77284
|
|
20240214,090100,3735642030,4600,4560,4630,4545,195836
|
|
20240214,090000,2836434710,4560,4650,4690,4560,606167
|